iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
81.01
+0.52 (0.64%)
Jun 20, 2025, 10:00 AM - Market open
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 80.17 | 80.66 | 80.10 | 80.49 | 80.49 | 0.82% | 3,919 |
| Jun 17, 2025 | 80.57 | 80.64 | 79.70 | 79.84 | 79.84 | -1.11% | 8,961 |
| Jun 16, 2025 | 80.05 | 80.85 | 80.05 | 80.73 | 80.73 | 1.29% | 4,077 |
| Jun 13, 2025 | 80.03 | 80.41 | 79.69 | 79.70 | 79.54 | -1.83% | 4,509 |
| Jun 12, 2025 | 80.76 | 81.37 | 80.76 | 81.18 | 81.02 | 0.58% | 2,525 |
| Jun 11, 2025 | 81.21 | 81.33 | 80.72 | 80.72 | 80.56 | -0.45% | 3,183 |
| Jun 10, 2025 | 81.08 | 81.08 | 80.85 | 81.08 | 80.92 | -0.33% | 2,805 |
| Jun 9, 2025 | 81.38 | 81.55 | 81.20 | 81.35 | 81.19 | 0.34% | 2,771 |
| Jun 6, 2025 | 81.38 | 81.38 | 80.95 | 81.07 | 80.91 | 0.53% | 3,183 |
| Jun 5, 2025 | 81.58 | 81.58 | 80.58 | 80.65 | 80.49 | -0.89% | 5,140 |
| Jun 4, 2025 | 81.03 | 81.58 | 80.87 | 81.38 | 81.22 | 0.73% | 2,751 |
| Jun 3, 2025 | 79.85 | 80.79 | 79.85 | 80.79 | 80.63 | 1.48% | 2,635 |
| Jun 2, 2025 | 78.62 | 79.61 | 78.62 | 79.61 | 79.46 | 0.81% | 3,337 |
| May 30, 2025 | 78.99 | 78.99 | 78.23 | 78.98 | 78.82 | -0.63% | 6,894 |
| May 29, 2025 | 79.94 | 79.94 | 79.39 | 79.48 | 79.32 | -0.20% | 2,973 |
| May 28, 2025 | 79.95 | 80.31 | 79.59 | 79.64 | 79.48 | -0.38% | 21,627 |
| May 27, 2025 | 79.56 | 80.31 | 79.56 | 79.94 | 79.78 | 1.63% | 3,672 |
| May 23, 2025 | 78.10 | 78.76 | 78.10 | 78.66 | 78.51 | -0.53% | 9,018 |
| May 22, 2025 | 79.20 | 79.52 | 78.97 | 79.08 | 78.93 | -0.21% | 4,362 |
| May 21, 2025 | 79.79 | 80.56 | 79.08 | 79.25 | 79.09 | -1.41% | 3,657 |
| May 20, 2025 | 80.17 | 80.38 | 80.06 | 80.38 | 80.22 | -0.28% | 4,016 |
| May 19, 2025 | 79.53 | 80.72 | 79.53 | 80.61 | 80.45 | 0.10% | 2,885 |
| May 16, 2025 | 80.22 | 80.52 | 80.02 | 80.52 | 80.36 | 0.54% | 6,081 |
| May 15, 2025 | 79.24 | 80.09 | 79.24 | 80.09 | 79.93 | 1.05% | 4,183 |
| May 14, 2025 | 79.50 | 79.50 | 79.06 | 79.26 | 79.10 | 0.28% | 11,936 |
| May 13, 2025 | 78.83 | 79.16 | 78.72 | 79.04 | 78.88 | 0.87% | 11,219 |
| May 12, 2025 | 79.40 | 79.40 | 77.84 | 78.36 | 78.20 | 1.18% | 5,355 |
| May 9, 2025 | 77.51 | 77.76 | 77.32 | 77.44 | 77.29 | 0.39% | 1,593 |
| May 8, 2025 | 77.24 | 77.57 | 77.14 | 77.14 | 76.99 | 0.99% | 2,685 |
| May 7, 2025 | 76.37 | 76.39 | 75.99 | 76.39 | 76.24 | -0.51% | 2,690 |
| May 6, 2025 | 76.40 | 76.99 | 76.40 | 76.78 | 76.63 | -0.40% | 2,672 |
| May 5, 2025 | 76.99 | 77.55 | 76.83 | 77.09 | 76.94 | -0.02% | 4,706 |
| May 2, 2025 | 77.19 | 77.26 | 77.04 | 77.11 | 76.95 | 1.24% | 3,375 |
| May 1, 2025 | 76.13 | 76.62 | 76.13 | 76.16 | 76.01 | 0.67% | 2,066 |
| Apr 30, 2025 | 74.15 | 75.65 | 73.95 | 75.65 | 75.50 | 0.44% | 8,160 |
| Apr 29, 2025 | 74.66 | 75.54 | 74.66 | 75.32 | 75.17 | 1.41% | 33,920 |
| Apr 28, 2025 | 73.88 | 74.37 | 73.61 | 74.27 | 74.12 | 0.51% | 2,354 |
| Apr 25, 2025 | 73.43 | 74.06 | 73.27 | 73.89 | 73.75 | 1.22% | 4,161 |
| Apr 24, 2025 | 72.28 | 73.38 | 72.28 | 73.00 | 72.86 | 1.35% | 10,517 |
| Apr 23, 2025 | 73.25 | 73.25 | 71.78 | 72.03 | 71.89 | 0.95% | 9,848 |
| Apr 22, 2025 | 70.80 | 71.46 | 70.79 | 71.35 | 71.21 | 2.53% | 9,584 |
| Apr 21, 2025 | 69.70 | 69.70 | 68.83 | 69.59 | 69.45 | -2.40% | 6,569 |
| Apr 17, 2025 | 70.88 | 71.79 | 70.88 | 71.30 | 71.16 | 1.24% | 6,001 |
| Apr 16, 2025 | 70.23 | 71.08 | 69.83 | 70.43 | 70.29 | -0.86% | 6,734 |
| Apr 15, 2025 | 71.10 | 71.39 | 70.96 | 71.04 | 70.90 | 0.85% | 9,245 |
| Apr 14, 2025 | 71.02 | 71.02 | 70.11 | 70.44 | 70.30 | 1.22% | 7,828 |
| Apr 11, 2025 | 68.46 | 69.59 | 68.11 | 69.59 | 69.45 | 1.54% | 3,783 |
| Apr 10, 2025 | 69.45 | 69.45 | 68.03 | 68.54 | 68.40 | -3.20% | 3,015 |
| Apr 9, 2025 | 65.05 | 71.01 | 64.61 | 70.80 | 70.66 | 7.51% | 295,754 |
| Apr 8, 2025 | 69.22 | 69.30 | 65.21 | 65.85 | 65.72 | -2.06% | 10,952 |